Ngân hàng TMCP Á Châu (acb)

20.25
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-1.95 -8.74% 171,399,100 -21,090,612 -81.9
20.25
22.80
20.25
2 tháng
(2026-08-10) 		-2.30 -10.15% 321,869,400 -50,975,012 -747.3
20.25
22.80
20.25
3 tháng
(2026-07-10) 		-2.20 -9.76% 674,630,600 -72,167,112 -1,216.9
20.25
23.75
20.25
6 tháng
(2026-04-13) 		-0.11 -0.55% 1,834,334,200 -242,427,212 -5,167.0
19.39
23.75
20.25
12 tháng
(2025-10-13) 		-2.70 -11.70% 3,396,443,000 -355,040,012 -7,853.1
18.70
23.75
20.25
24 tháng
(2024-10-18) 		1.56 8.31% 6,167,659,700 -314,469,430 -8,047.0
15.69
25.37
20.25
36 tháng
(2023-10-24) 		7.11 53.67% 8,377,403,800 -314,525,297 -8,048.5
12.76
25.37
20.25
60 tháng
(2021-11-03) 		6.67 48.77% 10,846,440,000 -314,597,354 -8,050.3
8.84
25.37
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
12.78
 1,409,500 12.88 12.93 12.58 0 0 0.0
02/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/06/2022
12.80
 3,745,600 12.93 13.11 12.80 0 0 0.0
01/06/2022
12.57
 3,523,400 12.85 12.85 12.57 0 0 0.0
31/05/2022
12.75
 2,348,500 12.81 12.85 12.73 0 0 0.0
30/05/2022
12.91
 2,244,200 12.93 12.93 12.73 0 0 0.0
27/05/2022
12.85
 4,910,800 12.45 12.85 12.37 0 200 0.0
26/05/2022
12.26
 2,690,700 12.28 12.32 12.12 0 0 0
25/05/2022
12.12
 3,815,600 11.64 12.12 11.64 0 0 0
24/05/2022
11.64
 1,574,100 11.64 11.64 11.38 0 0 0
23/05/2022
11.50
 1,187,500 11.76 11.84 11.44 30,000 30,000 0
20/05/2022
11.74
 1,936,000 11.56 11.84 11.56 0 0 0
19/05/2022
11.56
 1,856,400 11.48 11.72 11.35 3,566,875 3,566,875 0
18/05/2022
11.70
 3,521,100 12.00 12.02 11.64 0 0 0
17/05/2022
11.82
 2,617,900 11.15 11.86 11.11 0 0 0
16/05/2022
11.15
 5,137,600 11.17 11.60 11.11 0 0 0
13/05/2022
11.11
 6,142,600 12.08 12.24 11.11 300,000 300,000 0
12/05/2022
11.92
 3,128,000 12.41 12.63 11.92 0 0 0
11/05/2022
12.77
 2,319,300 12.45 12.77 12.37 0 0 0
10/05/2022
12.45
 3,850,100 12.24 12.53 12.08 1,038,400 1,038,400 0
09/05/2022
12.37
 5,176,200 12.53 12.53 12.00 0 0 0
06/05/2022
12.53
 1,920,300 12.61 12.85 12.47 300,000 300,000 0
05/05/2022
12.81
 3,209,000 13.05 13.05 12.65 0 0 0
04/05/2022
12.83
 2,060,200 13.03 13.13 12.83 0 0 0
29/04/2022
13.21
 4,640,900 12.53 13.21 12.43 20,000 20,000 0
28/04/2022
12.53
 1,503,700 12.37 12.61 12.37 0 0 0
27/04/2022
12.49
 2,831,800 12.41 12.61 12.24 0 0 0
26/04/2022
12.49
 6,106,000 12.32 12.63 12.12 0 0 0
25/04/2022
12.32
 8,242,600 13.05 13.11 12.32 0 0 0
22/04/2022
13.05
 5,188,800 12.81 13.17 12.81 0 0 0
21/04/2022
12.73
 5,899,800 12.93 13.13 12.73 0 0 0
20/04/2022
12.89
 4,490,500 12.81 13.01 12.79 0 0 0
19/04/2022
12.79
 5,244,400 13.17 13.25 12.77 300,000 300,000 0
18/04/2022
13.25
 5,946,400 13.54 13.58 13.25 300,000 300,000 0
15/04/2022
13.56
 5,388,100 13.66 13.74 13.52 0 0 0
14/04/2022
13.66
 4,900,700 13.60 13.80 13.58 0 0 0
13/04/2022
13.60
 5,053,900 13.54 13.68 13.46 0 0 0
12/04/2022
13.52
 4,923,200 13.68 13.68 13.48 0 0 0
08/04/2022
13.68
 8,904,400 13.62 13.74 13.60 0 0 0
07/04/2022
13.58
 9,648,900 13.50 13.80 13.44 0 0 0
06/04/2022
13.42
 4,156,600 13.27 13.46 13.23 0 0 0
05/04/2022
13.34
 4,508,400 13.50 13.50 13.31 300,000 300,000 0
04/04/2022
13.54
 4,794,400 13.58 13.62 13.50 444,450 444,450 0
01/04/2022
13.50
 5,865,500 13.36 13.50 13.34 0 0 0
31/03/2022
13.36
 5,523,400 13.21 13.42 13.17 0 0 0
30/03/2022
13.17
 4,154,500 13.09 13.29 13.05 60,700 60,700 0
29/03/2022
13.07
 3,664,900 13.11 13.19 13.05 40,700 40,700 0
28/03/2022
13.07
 4,875,800 13.21 13.25 13.05 1,063,000 1,063,000 0
25/03/2022
13.21
 3,338,200 13.29 13.40 13.21 0 0 0
24/03/2022
13.29
 2,873,100 13.36 13.42 13.27 0 0 0
23/03/2022
13.42
 2,060,000 13.42 13.50 13.40 1,444,600 1,464,625 -0.7
22/03/2022
13.46
 3,324,000 13.34 13.50 13.34 891,900 891,900 0
21/03/2022
13.31
 3,302,500 13.29 13.34 13.21 1,352,800 1,352,800 0
18/03/2022
13.25
 2,597,000 13.34 13.38 13.25 1,400,000 1,400,000 0
17/03/2022
13.25
 2,620,300 13.40 13.42 13.25 0 0 0
16/03/2022
13.25
 3,294,200 13.29 13.36 13.19 0 0 0
15/03/2022
13.25
 2,750,200 13.25 13.40 13.21 984,200 984,200 0
14/03/2022
13.21
 2,724,900 13.13 13.25 13.11 0 0 0
11/03/2022
13.21
 2,714,900 13.25 13.31 13.17 200,000 200,000 0
10/03/2022
13.29
 2,199,800 13.34 13.50 13.29 0 0 0
09/03/2022
13.21
 4,172,000 13.23 13.31 13.09 0 0 0
08/03/2022
13.17
 7,221,800 13.34 13.42 13.15 0 0 0
07/03/2022
13.44
 4,694,500 13.54 13.66 13.40 0 0 0
04/03/2022
13.86
 6,925,100 13.50 13.86 13.34 0 0 0
03/03/2022
13.52
 8,167,100 13.34 13.52 13.29 0 0 0
02/03/2022
13.29
 13,881,600 13.62 13.74 13.29 100,000 100,000 0
01/03/2022
13.68
 5,610,900 13.74 13.74 13.56 0 0 0
28/02/2022
13.70
 3,857,100 13.86 13.88 13.70 535,200 535,200 0
25/02/2022
13.88
 5,508,400 13.94 14.04 13.86 20,000 20,000 0
24/02/2022
13.92
 8,892,700 13.88 13.98 13.52 0 0 0
23/02/2022
13.98
 5,857,600 14.06 14.18 13.98 0 0 0
22/02/2022
14.02
 8,094,700 13.74 14.02 13.58 0 0 0
21/02/2022
13.90
 7,285,100 13.70 13.90 13.56 0 0 0
18/02/2022
13.68
 7,318,400 13.78 13.84 13.62 3,360,000 3,360,000 0
17/02/2022
13.86
 3,913,100 13.80 13.92 13.78 0 0 0
16/02/2022
13.82
 5,099,500 14.02 14.02 13.74 0 0 0
15/02/2022
13.94
 6,631,900 13.76 13.94 13.74 4,000,000 4,000,000 0
14/02/2022
13.74
 13,153,200 14.30 14.39 13.74 0 0 0
11/02/2022
14.43
 9,575,200 14.26 14.69 14.24 0 0 0
10/02/2022
14.37
 7,632,500 14.39 14.47 14.28 5,223,520 5,223,520 0
09/02/2022
14.39
 10,149,700 14.51 14.53 14.35 0 100 0.0
08/02/2022
14.45
 32,461,200 14.02 14.55 14.02 0 0 0
07/02/2022
14.02
 4,548,000 14.14 14.20 14.00 0 100 0.0
28/01/2022
13.96
 10,258,100 14.10 14.14 13.90 8,350,000 8,350,000 0
27/01/2022
14.10
 6,064,400 14.30 14.30 13.96 0 0 0
26/01/2022
14.33
 8,494,500 14.14 14.53 14.14 0 3,000 0
25/01/2022
14.08
 4,282,700 13.88 14.16 13.88 0 0 0
24/01/2022
13.88
 13,185,100 13.54 14.10 13.54 0 0 0
21/01/2022
13.52
 4,404,000 13.31 13.74 13.29 8,925,000 8,925,000 0
20/01/2022
13.29
 1,765,600 13.34 13.38 13.21 400,000 400,000 0
19/01/2022
13.34
 1,713,900 13.25 13.46 13.25 0 0 0
18/01/2022
13.25
 4,272,600 13.23 13.36 13.05 0 0 0
17/01/2022
13.23
 7,284,700 13.38 13.60 13.23 8,900,000 8,900,000 0
14/01/2022
13.36
 1,941,100 13.48 13.52 13.34 136,800 136,800 0
13/01/2022
13.48
 6,511,900 13.60 13.84 13.40 0 0 0
12/01/2022
13.38
 7,789,000 13.21 13.56 13.15 0 0 0
11/01/2022
13.23
 6,395,100 13.34 13.36 13.21 500,000 500,000 0
10/01/2022
13.34
 5,693,200 13.34 13.50 13.31 2,790,000 2,790,000 0
07/01/2022
13.46
 3,323,800 13.70 13.72 13.46 6,100,000 6,100,000 0
06/01/2022
13.64
 5,673,700 13.54 13.74 13.38 0 0 0
05/01/2022
13.62
 5,934,500 13.88 13.88 13.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc